Canny Elevator Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	6.780	6.820	6.700	6.760	6.318	4,736,502
2025-01-20	6.800	6.830	6.730	6.760	6.318	6,179,000
2025-01-17	6.760	6.820	6.720	6.780	6.337	4,573,700
2025-01-16	6.820	6.870	6.700	6.780	6.337	6,624,745
2025-01-15	6.830	6.860	6.730	6.760	6.318	7,579,600
2025-01-14	6.380	6.850	6.380	6.840	6.393	12,085,272
2025-01-13	6.330	6.440	6.220	6.380	5.963	5,410,524
2025-01-10	6.490	6.590	6.380	6.380	5.963	6,491,700
2025-01-09	6.580	6.580	6.440	6.470	6.047	5,832,000
2025-01-08	6.460	6.640	6.290	6.560	6.131	9,659,200
2025-01-07	6.420	6.550	6.350	6.480	6.056	6,035,140
2025-01-06	6.410	6.520	6.250	6.420	6.000	7,087,600
2025-01-03	6.670	6.710	6.370	6.400	5.982	9,963,700
2025-01-02	6.880	6.920	6.590	6.670	6.234	9,036,515
2024-12-31	7.020	7.080	6.850	6.870	6.421	7,311,720
2024-12-30	7.090	7.120	6.940	7.010	6.552	6,505,827
2024-12-27	6.960	7.150	6.930	7.090	6.626	9,317,323
2024-12-26	6.890	7.010	6.860	6.930	6.477	7,239,200
2024-12-25	7.050	7.060	6.780	6.890	6.440	9,742,302
2024-12-24	6.930	7.080	6.930	7.040	6.580	9,851,300
2024-12-23	7.220	7.240	6.890	6.910	6.458	13,386,769
2024-12-20	7.160	7.280	7.110	7.220	6.748	11,838,400
2024-12-19	7.080	7.320	7.030	7.160	6.692	11,597,818
2024-12-18	7.160	7.250	7.060	7.110	6.645	12,026,102
2024-12-17	7.430	7.470	7.100	7.130	6.664	15,725,708
2024-12-16	7.590	7.690	7.410	7.490	7.000	19,786,572
2024-12-13	7.780	7.940	7.580	7.630	7.131	33,738,220
2024-12-12	7.880	7.990	7.720	7.810	7.299	29,286,448
2024-12-11	7.640	7.980	7.470	7.870	7.355	48,645,460
2024-12-10	7.610	7.930	7.510	7.620	7.122	48,791,384
2024-12-09	7.290	7.740	7.180	7.550	7.056	46,609,662
2024-12-06	7.130	7.200	7.040	7.150	6.683	17,489,991
2024-12-05	6.980	7.070	6.940	7.040	6.580	11,580,265
2024-12-04	7.090	7.190	6.980	7.020	6.561	20,252,320
2024-12-03	7.230	7.250	7.060	7.110	6.645	26,357,726
2024-12-02	7.020	7.300	6.910	7.290	6.813	30,774,755
2024-11-29	6.780	7.130	6.780	6.960	6.505	18,601,508
2024-11-28	6.700	6.860	6.690	6.780	6.337	7,639,000
2024-11-27	6.710	6.730	6.510	6.730	6.290	8,560,300
2024-11-26	6.870	6.870	6.700	6.730	6.290	6,218,600
2024-11-25	6.720	6.810	6.630	6.810	6.365	9,094,304
2024-11-22	6.880	7.050	6.710	6.720	6.281	13,392,403
2024-11-21	6.890	6.970	6.840	6.920	6.468	8,967,358
2024-11-20	6.750	6.950	6.730	6.940	6.486	12,521,028
2024-11-19	6.630	6.770	6.600	6.770	6.327	10,607,359
2024-11-18	6.670	6.790	6.560	6.600	6.169	9,005,400
2024-11-15	6.640	6.820	6.630	6.640	6.206	11,879,002
2024-11-14	6.920	6.960	6.690	6.690	6.253	15,290,800
2024-11-13	6.710	6.810	6.630	6.770	6.327	8,708,922
2024-11-12	6.810	6.860	6.650	6.710	6.271	13,873,997
2024-11-11	6.840	6.840	6.710	6.810	6.365	10,626,003
2024-11-08	6.770	6.950	6.750	6.840	6.393	17,493,578
2024-11-07	6.550	6.770	6.530	6.760	6.318	11,946,592
2024-11-06	6.710	6.750	6.580	6.610	6.178	15,228,408
2024-11-05	6.560	6.750	6.510	6.730	6.290	20,670,345
2024-11-04	6.200	6.540	6.200	6.480	6.056	15,977,608
2024-11-01	6.330	6.380	6.180	6.200	5.795	9,444,900
2024-10-31	6.280	6.390	6.240	6.320	5.907	8,177,415
2024-10-30	6.240	6.400	6.210	6.280	5.869	7,543,000
2024-10-29	6.460	6.470	6.230	6.240	5.832	9,246,192

← NewerPage 8 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-25	0.1500 CNY
2025-05-23	0.3000 CNY
2024-05-21	0.3500 CNY
2023-05-11	0.2500 CNY
2022-05-09	0.3000 CNY
2021-05-07	0.3000 CNY
2020-09-18	0.1500 CNY
2020-04-30	0.4000 CNY
2019-09-25	0.0300 CNY
2019-05-27	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.